| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-24.90 | -14.56% | 22,500 | -900 | -0.1 |
146
171
146
|
|
2 tháng
(2025-11-28) |
-30.30 | -17.18% | 37,700 | -3,600 | -0.6 |
146
185
146
|
|
3 tháng
(2025-10-29) |
2.52 | 1.76% | 160,400 | -33,100 | -5.9 |
129.96
185.93
146
|
|
6 tháng
(2025-07-31) |
43.42 | 42.28% | 339,400 | -52,300 | -8.1 |
99.80
185.93
146
|
|
12 tháng
(2025-02-03) |
38.70 | 36.03% | 577,586 | -49,783 | -7.9 |
96.16
185.93
146
|
|
24 tháng
(2024-02-07) |
81.80 | 127.21% | 982,954 | -17,678 | -5.3 |
63.90
185.93
146
|
|
36 tháng
(2023-02-13) |
100.19 | 218.23% | 1,866,954 | -268,982 | -23.7 |
43.38
185.93
146
|
|
60 tháng
(2021-02-22) |
106.23 | 266.40% | 2,829,846 | -745,362 | -55.5 |
37.81
185.93
146
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
96.87
|
5,300 | 91.14 | 99.74 | 91.14 | 0 | 0 | 0 | |
| 12/11/2024 |
90.71
|
3,370 | 89.84 | 90.71 | 89.84 | 0 | 0 | 0 | |
| 11/11/2024 |
89.06
|
2,847 | 88.71 | 90.27 | 88.71 | 0 | 0 | 0 | |
| 08/11/2024 |
88.71
|
7,486 | 86.80 | 89.41 | 86.80 | 2,200 | 0 | 0.2 | |
| 07/11/2024 |
86.71
|
3,532 | 83.50 | 86.71 | 83.50 | 2,000 | 0 | 0.2 | |
| 06/11/2024 |
83.50
|
302 | 83.50 | 83.50 | 83.50 | 0 | 0 | 0 | |
| 05/11/2024 |
83.50
|
218 | 83.42 | 83.50 | 83.42 | 0 | 0 | 0 | |
| 04/11/2024 |
83.42
|
292 | 83.42 | 83.42 | 83.42 | 0 | 0 | 0 | |
| 01/11/2024 |
83.42
|
903 | 83.42 | 83.42 | 83.42 | 500 | 0 | 0.0 | |
| 31/10/2024 |
83.59
|
1,400 | 83.33 | 83.59 | 83.33 | 0 | 400 | -0.0 | |
| 30/10/2024 |
83.42
|
1,405 | 83.33 | 83.42 | 83.33 | 0 | 0 | 0 | |
| 29/10/2024 |
83.33
|
1,100 | 85.93 | 85.93 | 83.33 | 0 | 0 | 0 | |
| 28/10/2024 |
85.93
|
7,055 | 86.71 | 86.71 | 83.42 | 0 | 4,650 | -0.4 | |
| 25/10/2024 |
88.45
|
5,623 | 83.33 | 90.27 | 83.33 | 0 | 4,800 | -0.5 | |
| 24/10/2024 |
86.63
|
3,806 | 83.33 | 86.63 | 83.33 | 700 | 0 | 0.1 | |
| 23/10/2024 |
86.63
|
26 | 86.63 | 86.63 | 86.63 | 0 | 0 | 0 | |
| 22/10/2024 |
86.63
|
5,222 | 85.07 | 86.63 | 85.07 | 1,600 | 1,500 | 0.0 | |
| 21/10/2024 |
85.07
|
1,409 | 83.33 | 85.07 | 83.33 | 0 | 0 | 0 | |
| 18/10/2024 |
82.46
|
301 | 82.46 | 82.46 | 82.46 | 0 | 0 | 0 | |
| 17/10/2024 |
82.11
|
1,002 | 81.33 | 82.11 | 81.33 | 0 | 100 | -0.0 | |
| 16/10/2024 |
85.85
|
201 | 81.51 | 85.85 | 81.51 | 0 | 100 | -0.0 | |
| 15/10/2024 |
85.93
|
1,711 | 85.93 | 85.93 | 81.16 | 0 | 100 | -0.0 | |
| 14/10/2024 |
85.93
|
6,215 | 82.64 | 85.93 | 81.59 | 4,000 | 0 | 0.4 | |
| 11/10/2024 |
82.64
|
302 | 82.64 | 82.64 | 82.64 | 0 | 0 | 0 | |
| 10/10/2024 |
83.16
|
934 | 82.64 | 83.16 | 82.03 | 0 | 0 | 0 | |
| 09/10/2024 |
83.33
|
4,853 | 84.98 | 84.98 | 82.81 | 1,600 | 0 | 0.2 | |
| 08/10/2024 |
84.89
|
1,770 | 84.28 | 84.89 | 84.28 | 0 | 0 | 0 | |
| 07/10/2024 |
84.28
|
2,677 | 74.30 | 90.79 | 74.30 | 0 | 100 | -0.0 | |
| 04/10/2024 |
82.55
|
100 | 82.55 | 82.55 | 82.55 | 0 | 0 | 0 | |
| 03/10/2024 |
75.26
|
0 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 02/10/2024 |
75.26
|
0 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 01/10/2024 |
75.26
|
316 | 75.26 | 75.26 | 75.26 | 0 | 0 | 0 | |
| 30/09/2024 |
75.34
|
4 | 75.34 | 75.34 | 75.34 | 0 | 0 | 0 | |
| 27/09/2024 |
75.34
|
402 | 75.52 | 75.52 | 75.34 | 0 | 0 | 0 | |
| 26/09/2024 |
75.08
|
234 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 | |
| 25/09/2024 |
74.48
|
1,156 | 74.13 | 74.48 | 74.13 | 300 | 400 | -0.0 | |
| 24/09/2024 |
74.22
|
537 | 74.22 | 74.22 | 74.22 | 0 | 0 | 0 | |
| 23/09/2024 |
77.86
|
93 | 77.86 | 77.86 | 77.86 | 0 | 0 | 0 | |
| 20/09/2024 |
77.86
|
516 | 73.96 | 77.86 | 73.96 | 0 | 0 | 0 | |
| 19/09/2024 |
77.25
|
218 | 78.12 | 78.12 | 77.25 | 0 | 0 | 0 | |
| 18/09/2024 |
72.91
|
0 | 72.91 | 72.91 | 72.91 | 0 | 0 | 0 | |
| 17/09/2024 |
72.91
|
203 | 73.78 | 73.78 | 72.91 | 0 | 0 | 0 | |
| 16/09/2024 |
75.08
|
110 | 75.08 | 75.08 | 75.08 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/09/2024 |
77.25
|
247 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 12/09/2024 |
77.25
|
207 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 11/09/2024 |
77.25
|
161 | 77.25 | 77.25 | 77.25 | 0 | 0 | 0 | |
| 10/09/2024 |
77.25
|
410 | 77.25 | 77.25 | 77.25 | 110 | 0 | 0.0 | |
| 09/09/2024 |
75.54
|
307 | 74.68 | 75.54 | 74.68 | 0 | 0 | 0 | |
| 06/09/2024 |
80.26
|
500 | 80.60 | 80.60 | 73.48 | 0 | 0 | 0 | |
| 05/09/2024 |
73.39
|
500 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 04/09/2024 |
72.96
|
217 | 73.39 | 73.39 | 72.96 | 0 | 0 | 0 | |
| 30/08/2024 |
75.45
|
500 | 75.54 | 75.54 | 74.68 | 0 | 0 | 0 | |
| 29/08/2024 |
75.11
|
4 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 28/08/2024 |
75.11
|
2,001 | 75.11 | 75.19 | 74.94 | 100 | 800 | -0.1 | |
| 27/08/2024 |
75.11
|
1 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 26/08/2024 |
75.11
|
200 | 75.11 | 75.11 | 75.11 | 200 | 0 | 0.0 | |
| 23/08/2024 |
75.11
|
0 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 22/08/2024 |
75.11
|
105 | 75.11 | 75.11 | 75.11 | 104 | 0 | 0.0 | |
| 21/08/2024 |
74.68
|
1 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 20/08/2024 |
74.68
|
1,368 | 74.68 | 75.11 | 74.68 | 300 | 0 | 0.0 | |
| 19/08/2024 |
74.68
|
14 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 16/08/2024 |
74.68
|
0 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 15/08/2024 |
74.68
|
503 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 14/08/2024 |
74.68
|
2 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 13/08/2024 |
74.68
|
208 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 12/08/2024 |
74.68
|
202 | 73.82 | 74.68 | 73.82 | 0 | 0 | 0 | |
| 09/08/2024 |
73.39
|
1 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 08/08/2024 |
73.39
|
1 | 73.39 | 73.39 | 73.39 | 0 | 0 | 0 | |
| 07/08/2024 |
73.39
|
200 | 73.82 | 73.82 | 73.39 | 0 | 200 | -0.0 | |
| 06/08/2024 |
72.10
|
4,885 | 70.39 | 72.10 | 70.39 | 0 | 1,000 | -0.1 | |
| 05/08/2024 |
74.42
|
211 | 73.05 | 74.42 | 73.05 | 0 | 0 | 0 | |
| 02/08/2024 |
74.25
|
4,202 | 70.90 | 74.25 | 70.90 | 600 | 4,000 | -0.3 | |
| 01/08/2024 |
75.88
|
410 | 75.71 | 75.88 | 75.71 | 0 | 0 | 0 | |
| 31/07/2024 |
84.12
|
2 | 84.12 | 84.12 | 84.12 | 0 | 0 | 0 | |
| 30/07/2024 |
84.12
|
12 | 84.12 | 84.12 | 84.12 | 0 | 0 | 0 | |
| 29/07/2024 |
84.12
|
32 | 84.12 | 84.12 | 84.12 | 0 | 0 | 0 | |
| 26/07/2024 |
84.12
|
901 | 82.23 | 85.84 | 82.23 | 0 | 0 | 0 | |
| 25/07/2024 |
83.09
|
100 | 83.09 | 83.09 | 83.09 | 0 | 0 | 0 | |
| 24/07/2024 |
82.83
|
0 | 82.83 | 82.83 | 82.83 | 0 | 0 | 0 | |
| 23/07/2024 |
82.83
|
0 | 82.83 | 82.83 | 82.83 | 0 | 0 | 0 | |
| 22/07/2024 |
82.83
|
2,841 | 82.83 | 82.83 | 82.83 | 1,300 | 0 | 0.1 | |
| 19/07/2024 |
80.09
|
101 | 80.09 | 80.09 | 80.09 | 0 | 100 | -0.0 | |
| 18/07/2024 |
79.83
|
3,500 | 83.26 | 84.12 | 79.83 | 2,700 | 0 | 0.3 | |
| 17/07/2024 |
76.74
|
2,450 | 76.82 | 76.82 | 76.65 | 800 | 0 | 0.1 | |
| 16/07/2024 |
75.54
|
1,446 | 72.88 | 75.54 | 72.88 | 0 | 0 | 0 | |
| 15/07/2024 |
72.88
|
611 | 72.96 | 72.96 | 72.79 | 500 | 0 | 0.0 | |
| 12/07/2024 |
72.96
|
512 | 73.65 | 73.65 | 72.96 | 0 | 0 | 0 | |
| 11/07/2024 |
73.65
|
147 | 73.65 | 73.65 | 73.65 | 0 | 0 | 0 | |
| 10/07/2024 |
68.93
|
1,200 | 75.45 | 75.45 | 68.93 | 0 | 0 | 0 | |
| 09/07/2024 |
68.76
|
2,702 | 75.11 | 75.11 | 68.76 | 0 | 0 | 0 | |
| 08/07/2024 |
75.11
|
103 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 05/07/2024 |
75.11
|
118 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 04/07/2024 |
75.11
|
0 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 03/07/2024 |
75.11
|
107 | 75.11 | 75.11 | 75.11 | 0 | 0 | 0 | |
| 02/07/2024 |
74.68
|
200 | 74.68 | 74.68 | 74.68 | 0 | 0 | 0 | |
| 01/07/2024 |
74.68
|
293 | 74.68 | 74.68 | 74.68 | 200 | 0 | 0.0 | |
| 28/06/2024 |
75.54
|
1 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 27/06/2024 |
75.54
|
0 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 26/06/2024 |
75.54
|
2 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |
| 25/06/2024 |
75.54
|
110 | 75.54 | 75.54 | 75.54 | 0 | 0 | 0 | |